Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	24.41	24.54	24.41	24.49	209,913	+0.10(+0.41%)
Mar 30, 2005	24.17	24.40	24.17	24.39	244,205	+0.28(+1.17%)
Mar 29, 2005	24.37	24.55	24.11	24.11	250,440	-0.28(-1.16%)
Mar 28, 2005	24.44	24.49	24.37	24.39	194,845	-0.05(-0.22%)
Mar 24, 2005	24.44	24.63	24.38	24.44	226,539	+0.04(+0.16%)
Mar 23, 2005	24.56	24.56	24.39	24.40	1,838,298	-0.15(-0.63%)
Mar 22, 2005	24.74	24.95	24.56	24.56	233,294	-0.17(-0.68%)
Mar 21, 2005	24.71	24.73	24.61	24.73	246,284	+0.06(+0.23%)
Mar 18, 2005	24.89	24.89	24.66	24.67	540,890	-0.16(-0.64%)
Mar 17, 2005	24.89	24.96	24.81	24.83	229,657	-0.04(-0.15%)
Mar 16, 2005	25.07	25.07	24.85	24.87	259,273	-0.17(-0.67%)
Mar 15, 2005	25.33	25.34	25.03	25.03	293,566	-0.18(-0.71%)
Mar 14, 2005	25.00	25.21	25.00	25.21	352,799	+0.24(+0.95%)
Mar 11, 2005	25.04	25.19	24.89	24.98	418,267	-0.02(-0.08%)
Mar 10, 2005	25.02	25.05	24.83	24.99	244,725	-0.02(-0.09%)
Mar 09, 2005	25.22	25.25	24.99	25.02	327,339	-0.29(-1.16%)
Mar 08, 2005	25.54	25.54	25.26	25.31	267,587	-0.19(-0.74%)
Mar 07, 2005	25.39	25.57	25.39	25.50	615,191	+0.10(+0.38%)
Mar 04, 2005	25.18	25.40	25.16	25.40	374,622	+0.38(+1.54%)
Mar 03, 2005	25.15	25.16	24.90	25.02	368,906	-0.03(-0.11%)
Mar 02, 2005	25.04	25.20	24.94	25.05	242,127	-0.07(-0.29%)
Mar 01, 2005	24.94	25.12	24.94	25.12	294,086	+0.23(+0.91%)
Feb 28, 2005	25.00	25.05	24.72	24.89	336,692	-0.08(-0.34%)
Feb 25, 2005	24.69	25.02	24.68	24.98	226,020	+0.32(+1.28%)
Feb 24, 2005	24.40	24.68	24.31	24.66	460,354	+0.30(+1.24%)
Feb 23, 2005	24.34	24.48	24.32	24.36	292,007	+0.06(+0.23%)
Feb 22, 2005	24.63	24.71	24.24	24.31	534,655	-0.41(-1.64%)
Feb 18, 2005	24.78	24.79	24.64	24.71	502,440	-0.02(-0.09%)
Feb 17, 2005	24.93	24.93	24.71	24.73	269,146	-0.17(-0.70%)
Feb 16, 2005	24.82	24.93	24.71	24.91	202,119	+0.11(+0.43%)
Feb 15, 2005	24.83	24.89	24.72	24.80	367,867	+0.01(+0.03%)
Feb 14, 2005	24.77	24.79	24.66	24.79	235,372	+0.07(+0.27%)
Feb 11, 2005	24.48	24.75	24.36	24.73	230,696	+0.17(+0.68%)
Feb 10, 2005	24.54	24.56	24.38	24.56	432,815	+0.12(+0.47%)
Feb 09, 2005	24.80	24.80	24.44	24.44	569,986	-0.30(-1.22%)
Feb 08, 2005	24.64	24.78	24.64	24.74	203,158	+0.06(+0.25%)
Feb 07, 2005	24.64	24.75	24.55	24.68	213,030	+0.01(+0.02%)
Feb 04, 2005	24.38	24.68	24.38	24.68	286,292	+0.33(+1.37%)
Feb 03, 2005	24.32	24.35	24.24	24.34	328,898	-0.08(-0.32%)
Feb 02, 2005	24.31	24.45	24.28	24.42	229,137	+0.16(+0.67%)
Feb 01, 2005	24.11	24.30	24.07	24.26	868,749	+0.15(+0.61%)
Jan 31, 2005	23.96	24.11	23.89	24.11	413,071	+0.33(+1.38%)
Jan 28, 2005	23.89	23.90	23.71	23.78	312,791	-0.07(-0.30%)
Jan 27, 2005	23.82	23.96	23.77	23.86	289,929	+0.03(+0.14%)
Jan 26, 2005	23.69	23.85	23.64	23.82	293,566	+0.20(+0.84%)
Jan 25, 2005	23.67	23.78	23.57	23.62	305,517	+0.00(+0.02%)
Jan 24, 2005	23.70	23.80	23.55	23.62	283,174	-0.10(-0.44%)
Jan 21, 2005	23.86	23.92	23.67	23.72	260,313	-0.05(-0.23%)
Jan 20, 2005	23.90	23.98	23.78	23.78	270,704	-0.16(-0.68%)
Jan 19, 2005	24.12	24.19	23.93	23.94	439,570	-0.21(-0.88%)
Jan 18, 2005	23.92	24.18	23.91	24.16	607,916	+0.23(+0.96%)
Jan 14, 2005	23.78	23.94	23.75	23.93	394,886	+0.17(+0.73%)
Jan 13, 2005	23.72	23.91	23.67	23.75	317,467	+0.01(+0.02%)
Jan 12, 2005	23.68	23.75	23.45	23.75	307,595	+0.08(+0.32%)
Jan 11, 2005	23.69	23.74	23.59	23.67	260,313	-0.13(-0.53%)
Jan 10, 2005	23.71	23.97	23.70	23.80	594,407	+0.13(+0.54%)
Jan 07, 2005	23.88	23.88	23.59	23.67	290,968	-0.13(-0.55%)
Jan 06, 2005	23.74	23.92	23.71	23.80	342,407	+0.06(+0.26%)
Jan 05, 2005	24.03	24.03	23.74	23.74	312,271	-0.29(-1.23%)
Jan 04, 2005	24.49	24.49	23.97	24.04	382,935	-0.36(-1.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.